三信電気の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2015/11/20 | 1,525 | 1,539 | 1,503 | 1,538 | +13 | +0.9% | 142,100 |
| 2015/11/19 | 1,500 | 1,536 | 1,490 | 1,525 | +43 | +2.9% | 189,000 |
| 2015/11/18 | 1,468 | 1,484 | 1,452 | 1,482 | +22 | +1.5% | 186,900 |
| 2015/11/17 | 1,470 | 1,479 | 1,448 | 1,460 | -4 | -0.3% | 104,800 |
| 2015/11/16 | 1,430 | 1,469 | 1,425 | 1,464 | +15 | +1% | 81,900 |
| 2015/11/13 | 1,421 | 1,456 | 1,412 | 1,449 | +17 | +1.2% | 108,900 |
| 2015/11/12 | 1,460 | 1,460 | 1,427 | 1,432 | -40 | -2.7% | 190,200 |
| 2015/11/11 | 1,455 | 1,476 | 1,450 | 1,472 | +17 | +1.2% | 121,400 |
| 2015/11/10 | 1,420 | 1,459 | 1,418 | 1,455 | +22 | +1.5% | 202,000 |
| 2015/11/09 | 1,378 | 1,440 | 1,376 | 1,433 | +40 | +2.9% | 218,600 |
| 2015/11/06 | 1,318 | 1,398 | 1,311 | 1,393 | +75 | +5.7% | 220,200 |
| 2015/11/05 | 1,311 | 1,326 | 1,299 | 1,318 | -7 | -0.5% | 150,700 |
| 2015/11/04 | 1,309 | 1,333 | 1,309 | 1,325 | +36 | +2.8% | 143,500 |
| 2015/11/02 | 1,285 | 1,295 | 1,277 | 1,289 | -2 | -0.2% | 154,800 |
| 2015/10/30 | 1,291 | 1,304 | 1,281 | 1,291 | +2 | +0.2% | 105,500 |
| 2015/10/29 | 1,302 | 1,306 | 1,280 | 1,289 | -19 | -1.5% | 101,300 |
| 2015/10/28 | 1,312 | 1,316 | 1,297 | 1,308 | -2 | -0.2% | 86,100 |
| 2015/10/27 | 1,334 | 1,337 | 1,305 | 1,310 | -13 | -1% | 65,400 |
| 2015/10/26 | 1,310 | 1,338 | 1,305 | 1,323 | +26 | +2% | 92,800 |
| 2015/10/23 | 1,313 | 1,313 | 1,294 | 1,297 | +11 | +0.9% | 62,300 |
| 2015/10/22 | 1,291 | 1,316 | 1,281 | 1,286 | -5 | -0.4% | 79,800 |
| 2015/10/21 | 1,263 | 1,293 | 1,251 | 1,291 | +35 | +2.8% | 89,300 |
| 2015/10/20 | 1,253 | 1,276 | 1,243 | 1,256 | +1 | +0.1% | 73,000 |
| 2015/10/19 | 1,264 | 1,267 | 1,244 | 1,255 | -2 | -0.2% | 105,400 |
| 2015/10/16 | 1,268 | 1,270 | 1,236 | 1,257 | -11 | -0.9% | 181,900 |
| 2015/10/15 | 1,215 | 1,269 | 1,214 | 1,268 | +51 | +4.2% | 139,000 |
| 2015/10/14 | 1,220 | 1,227 | 1,198 | 1,217 | -16 | -1.3% | 182,100 |
| 2015/10/13 | 1,235 | 1,240 | 1,219 | 1,233 | -17 | -1.4% | 120,800 |
| 2015/10/09 | 1,226 | 1,250 | 1,219 | 1,250 | +24 | +2% | 102,800 |
| 2015/10/08 | 1,230 | 1,237 | 1,214 | 1,226 | -14 | -1.1% | 198,200 |
| 2015/10/07 | 1,239 | 1,251 | 1,226 | 1,240 | -4 | -0.3% | 82,200 |
| 2015/10/06 | 1,250 | 1,256 | 1,233 | 1,244 | +12 | +1% | 117,700 |
| 2015/10/05 | 1,252 | 1,266 | 1,229 | 1,232 | -7 | -0.6% | 83,300 |
| 2015/10/02 | 1,205 | 1,253 | 1,199 | 1,239 | +22 | +1.8% | 92,400 |
| 2015/10/01 | 1,216 | 1,225 | 1,199 | 1,217 | +2 | +0.2% | 96,600 |
| 2015/09/30 | 1,180 | 1,217 | 1,163 | 1,215 | +44 | +3.8% | 130,500 |
| 2015/09/29 | 1,175 | 1,178 | 1,153 | 1,171 | -22 | -1.8% | 127,500 |
| 2015/09/28 | 1,169 | 1,197 | 1,150 | 1,193 | +12 | +1% | 111,800 |
| 2015/09/25 | 1,166 | 1,181 | 1,153 | 1,181 | +20 | +1.7% | 133,600 |
| 2015/09/24 | 1,191 | 1,203 | 1,158 | 1,161 | -57 | -4.7% | 202,700 |
| 2015/09/18 | 1,210 | 1,230 | 1,191 | 1,218 | -5 | -0.4% | 144,200 |
| 2015/09/17 | 1,207 | 1,227 | 1,201 | 1,223 | +22 | +1.8% | 73,700 |
| 2015/09/16 | 1,221 | 1,221 | 1,189 | 1,201 | -3 | -0.2% | 99,800 |
| 2015/09/15 | 1,214 | 1,220 | 1,192 | 1,204 | -2 | -0.2% | 111,900 |
| 2015/09/14 | 1,247 | 1,247 | 1,205 | 1,206 | -23 | -1.9% | 102,200 |
| 2015/09/11 | 1,183 | 1,234 | 1,178 | 1,229 | +30 | +2.5% | 257,700 |
| 2015/09/10 | 1,186 | 1,205 | 1,175 | 1,199 | -30 | -2.4% | 181,400 |
| 2015/09/09 | 1,200 | 1,229 | 1,190 | 1,229 | +79 | +6.9% | 189,100 |
| 2015/09/08 | 1,153 | 1,169 | 1,140 | 1,150 | -16 | -1.4% | 146,800 |
| 2015/09/07 | 1,134 | 1,173 | 1,130 | 1,166 | +2 | +0.2% | 154,700 |
2301～
2350
件表示中 / 3685件
類似銘柄と比較する
現在ご覧いただいている「三信電」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 三信電 | 192,400円 | +9.9% | +10.0% | 6.24% | 7.84倍 | 0.63倍 |
|
半導体商社大手。ルネサスと契約解消。ゲーム機向け強い。採算よいＩＴインフラ構築、保守も |
| エフティＧ | 107,500円 | -6.8% | +15.5% | 5.12% | 5.15倍 | 1.19倍 |
|
中小企業向け電話機やＯＡ機器、ＬＥＤ照明販売が柱、電力小売りも行う。光通信子会社 |
| ＪＫＨＤ | 101,400円 | +2.9% | -19.3% | 4.44% | 5.86倍 | 0.44倍 |
|
合板・建材の専門商社。国内シェア１割強でトップ。Ｍ＆Ａで業容拡大推進。建材製造子会社も |
| 萩原電気 | 307,000円 | +13.3% | -14.1% | 6.03% | 7.95倍 | 0.61倍 |
|
名古屋地盤の半導体等の電子部品・機器商社。自動車向けが約９割。ＦＡ機器等製造部門兼営 |
| 佐藤商 | 141,400円 | +4.0% | -4.7% | 5.16% | 5.35倍 | 0.45倍 |
|
金属専門商社。トラック、建機向け多い。非鉄・電子材料に展開。金属洋食器等の直営店舗も |
市場注目の銘柄
チャート関連のコラム
